Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.84 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 9.462 9.493 9.430 9.466 471,576 +0.07(+0.72%)
Mar 30, 2006 9.375 9.466 9.375 9.398 468,052 +0.16(+1.77%)
Mar 29, 2006 9.176 9.271 9.139 9.235 399,771 +0.05(+0.54%)
Mar 28, 2006 9.303 9.327 9.176 9.185 2,799,281 -0.02(-0.20%)
Mar 27, 2006 9.207 9.239 9.189 9.203 336,116 -0.04(-0.39%)
Mar 24, 2006 9.185 9.253 9.176 9.239 440,960 +0.09(+0.94%)
Mar 23, 2006 9.216 9.244 9.144 9.153 626,198 -0.17(-1.80%)
Mar 22, 2006 9.266 9.339 9.266 9.321 367,173 +0.00(+0.05%)
Mar 21, 2006 9.362 9.380 9.312 9.316 2,505,235 -0.16(-1.68%)
Mar 20, 2006 9.489 9.493 9.434 9.475 670,470 -0.02(-0.19%)
Mar 17, 2006 9.448 9.511 9.434 9.493 494,703 +0.05(+0.58%)
Mar 16, 2006 9.371 9.443 9.353 9.439 278,188 +0.03(+0.29%)
Mar 15, 2006 9.384 9.416 9.334 9.412 247,131 +0.10(+1.12%)
Mar 14, 2006 9.207 9.334 9.198 9.307 201,097 +0.11(+1.18%)
Mar 13, 2006 9.207 9.235 9.166 9.198 412,546 -0.04(-0.44%)
Mar 10, 2006 9.094 9.253 9.057 9.239 502,192 +0.14(+1.50%)
Mar 09, 2006 9.126 9.157 9.089 9.103 454,395 +0.05(+0.55%)
Mar 08, 2006 8.967 9.067 8.967 9.053 291,403 +0.01(+0.15%)
Mar 07, 2006 8.989 9.057 8.976 9.039 335,675 -0.14(-1.48%)
Mar 06, 2006 9.225 9.225 9.144 9.176 591,838 -0.00(-0.05%)
Mar 03, 2006 9.157 9.221 9.132 9.180 418,273 -0.09(-0.98%)
Mar 02, 2006 9.221 9.284 9.144 9.271 213,872 -0.07(-0.73%)
Mar 01, 2006 9.271 9.348 9.257 9.339 325,764 +0.12(+1.28%)
Feb 28, 2006 9.280 9.253 9.194 9.221 427,304 -0.06(-0.64%)
Feb 27, 2006 9.248 9.312 9.239 9.280 290,082 +0.06(+0.64%)
Feb 24, 2006 9.221 9.271 9.216 9.221 438,317 -0.05(-0.59%)
Feb 23, 2006 9.339 9.353 9.275 9.275 399,991 +0.07(+0.74%)
Feb 22, 2006 9.085 9.239 9.081 9.207 719,148 +0.25(+2.74%)
Feb 21, 2006 8.980 9.026 8.953 8.962 478,844 -0.05(-0.50%)
Feb 17, 2006 8.980 9.012 8.944 9.008 861,656 -0.02(-0.20%)
Feb 16, 2006 8.949 9.044 8.926 9.026 3,693,977 +0.09(+1.02%)
Feb 15, 2006 9.008 9.062 8.903 8.935 754,610 -0.11(-1.25%)
Feb 14, 2006 8.917 9.057 8.880 9.048 459,021 +0.07(+0.81%)
Feb 13, 2006 8.949 9.026 8.926 8.976 462,765 -0.03(-0.30%)
Feb 10, 2006 9.039 9.085 8.944 9.003 757,693 -0.06(-0.65%)
Feb 09, 2006 8.994 9.126 8.989 9.062 757,253 +0.12(+1.37%)
Feb 08, 2006 8.867 8.944 8.840 8.939 690,294 +0.16(+1.81%)
Feb 07, 2006 8.794 8.862 8.749 8.781 407,700 -0.07(-0.82%)
Feb 06, 2006 8.799 9.307 8.790 8.853 716,945 -0.11(-1.27%)
Feb 03, 2006 8.917 9.021 8.889 8.967 517,610 -0.14(-1.50%)
Feb 02, 2006 9.176 9.203 9.071 9.103 979,495 -0.13(-1.43%)
Feb 01, 2006 9.157 9.235 9.112 9.235 2,134,537 +0.05(+0.49%)
Jan 31, 2006 9.144 9.262 9.126 9.189 1,535,871 +0.16(+1.76%)
Jan 30, 2006 8.958 9.039 8.930 9.030 358,582 +0.08(+0.86%)
Jan 27, 2006 8.989 9.012 8.885 8.953 804,168 +0.04(+0.46%)
Jan 26, 2006 8.844 8.921 8.821 8.912 450,871 +0.24(+2.72%)
Jan 25, 2006 8.622 8.694 8.594 8.676 597,124 +0.25(+3.02%)
Jan 24, 2006 8.431 8.472 8.363 8.422 309,244 -0.00(-0.05%)
Jan 23, 2006 8.422 8.445 8.381 8.426 409,242 +0.13(+1.53%)
Jan 20, 2006 8.435 8.435 8.299 8.299 404,176 -0.09(-1.08%)
Jan 19, 2006 8.331 8.422 8.317 8.390 369,155 +0.12(+1.48%)
Jan 18, 2006 8.286 8.299 8.204 8.268 406,379 -0.09(-1.03%)
Jan 17, 2006 8.354 8.363 8.308 8.354 290,742 -0.06(-0.76%)
Jan 13, 2006 8.386 8.422 8.358 8.417 300,434 +0.00(+0.05%)
Jan 12, 2006 8.399 8.458 8.395 8.413 284,575 -0.02(-0.22%)
Jan 11, 2006 8.404 8.458 8.381 8.431 362,547 +0.08(+0.92%)
Jan 10, 2006 8.354 8.376 8.327 8.354 238,100 -0.11(-1.29%)
Jan 09, 2006 8.431 8.485 8.408 8.463 425,541 -0.08(-0.96%)
Jan 06, 2006 8.431 8.572 8.431 8.544 392,502 +0.11(+1.35%)
Jan 05, 2006 8.422 8.445 8.395 8.431 219,158 -0.05(-0.54%)
Jan 04, 2006 8.431 8.495 8.426 8.476 561,442 +0.12(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.